Biotechnology Index NYSE ETF (NY: FBT )

157.66 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 100.27 102.51 99.19 101.32 375,989 +3.42(+3.49%)
Sep 29, 2015 99.36 102.87 97.00 97.90 719,261 -1.36(-1.37%)
Sep 28, 2015 103.69 104.00 97.52 99.26 649,676 -5.49(-5.24%)
Sep 25, 2015 111.19 111.29 102.81 104.75 286,201 -5.17(-4.70%)
Sep 24, 2015 110.95 111.26 107.73 109.92 180,774 -1.90(-1.70%)
Sep 23, 2015 112.49 113.43 110.74 111.82 99,564 -0.61(-0.54%)
Sep 22, 2015 112.22 113.05 110.39 112.43 195,448 -1.71(-1.50%)
Sep 21, 2015 119.35 119.53 113.31 114.14 301,060 -4.39(-3.70%)
Sep 18, 2015 118.81 120.02 118.42 118.53 147,221 -2.06(-1.71%)
Sep 17, 2015 118.50 121.70 118.14 120.59 230,538 +2.09(+1.76%)
Sep 16, 2015 119.00 119.73 117.25 118.50 140,273 -0.20(-0.17%)
Sep 15, 2015 117.56 118.92 116.73 118.70 150,699 +1.52(+1.30%)
Sep 14, 2015 117.23 117.39 115.67 117.18 93,150 +0.01(+0.01%)
Sep 11, 2015 114.88 117.24 114.59 117.17 87,666 +1.79(+1.55%)
Sep 10, 2015 113.54 115.96 113.48 115.38 166,151 +1.66(+1.46%)
Sep 09, 2015 116.96 117.12 113.39 113.72 164,918 -1.95(-1.69%)
Sep 08, 2015 113.58 115.79 112.69 115.67 103,187 +4.25(+3.81%)
Sep 04, 2015 110.28 111.42 111.42 111.42 136,900 +0.03(+0.03%)
Sep 03, 2015 114.12 114.63 111.17 111.39 156,844 -2.12(-1.87%)
Sep 02, 2015 110.50 113.55 109.77 113.51 168,914 +4.10(+3.75%)
Sep 01, 2015 111.38 112.18 109.15 109.41 289,272 -3.09(-2.75%)
Aug 31, 2015 115.56 116.56 112.28 112.50 145,069 -3.31(-2.86%)
Aug 28, 2015 114.06 115.88 114.02 115.81 141,698 +1.11(+0.97%)
Aug 27, 2015 112.72 114.92 112.47 114.70 308,147 +3.09(+2.77%)
Aug 26, 2015 107.85 111.65 106.30 111.61 421,042 +4.83(+4.52%)
Aug 25, 2015 106.59 111.25 106.59 106.78 485,772 +1.24(+1.17%)
Aug 24, 2015 107.00 110.85 64.08 105.54 1,067,062 -6.03(-5.40%)
Aug 21, 2015 112.96 115.50 111.39 111.57 745,992 -2.65(-2.32%)
Aug 20, 2015 118.65 119.35 114.22 114.22 250,254 -5.60(-4.67%)
Aug 19, 2015 120.25 120.93 118.75 119.82 161,309 -1.36(-1.12%)
Aug 18, 2015 122.30 122.74 120.92 121.18 115,649 -1.25(-1.02%)
Aug 17, 2015 118.91 122.43 118.30 122.43 101,788 +3.02(+2.53%)
Aug 14, 2015 120.34 120.40 117.81 119.41 126,158 -1.12(-0.93%)
Aug 13, 2015 121.33 122.31 120.36 120.53 85,440 -0.67(-0.55%)
Aug 12, 2015 119.29 121.58 117.40 121.20 251,219 +0.61(+0.51%)
Aug 11, 2015 120.44 122.02 119.40 120.59 114,549 -1.06(-0.87%)
Aug 10, 2015 121.49 123.14 121.22 121.65 168,074 +1.24(+1.03%)
Aug 07, 2015 121.56 121.56 118.09 120.41 212,622 -1.34(-1.10%)
Aug 06, 2015 127.23 127.70 121.26 121.75 208,410 -5.38(-4.23%)
Aug 05, 2015 127.10 128.46 126.69 127.13 128,067 +0.99(+0.78%)
Aug 04, 2015 126.44 127.37 125.63 126.14 112,234 +0.12(+0.10%)
Aug 03, 2015 126.66 127.29 124.83 126.02 130,837 -0.37(-0.29%)
Jul 31, 2015 125.99 127.40 125.20 126.39 111,880 +1.33(+1.06%)
Jul 30, 2015 124.83 125.32 122.21 125.06 118,032 +0.28(+0.22%)
Jul 29, 2015 127.31 127.31 123.67 124.78 204,849 -1.82(-1.44%)
Jul 28, 2015 124.80 126.91 123.91 126.60 226,022 +2.75(+2.22%)
Jul 27, 2015 124.66 124.82 122.43 123.85 193,689 -1.42(-1.13%)
Jul 24, 2015 128.44 128.92 125.03 125.27 210,043 -4.46(-3.44%)
Jul 23, 2015 130.23 130.91 129.14 129.73 175,992 -0.21(-0.16%)
Jul 22, 2015 128.65 130.35 128.21 129.94 126,593 +0.00(+0.00%)
Jul 21, 2015 131.17 131.42 128.59 129.94 123,301 -1.25(-0.95%)
Jul 20, 2015 131.97 132.21 130.79 131.19 132,221 -0.26(-0.20%)
Jul 17, 2015 131.06 131.52 129.88 131.45 143,759 +0.57(+0.44%)
Jul 16, 2015 130.16 131.11 129.55 130.88 179,369 +1.74(+1.35%)
Jul 15, 2015 129.58 131.12 128.74 129.14 174,422 +0.58(+0.45%)
Jul 14, 2015 125.75 128.78 125.35 128.56 162,661 +3.40(+2.72%)
Jul 13, 2015 124.92 125.66 124.88 125.16 164,543 +1.37(+1.11%)
Jul 10, 2015 123.06 123.95 122.37 123.79 106,349 +1.94(+1.59%)
Jul 09, 2015 122.66 122.85 121.07 121.85 153,901 +1.71(+1.42%)
Jul 08, 2015 122.94 122.94 119.83 120.14 115,791 -3.70(-2.99%)
Jul 07, 2015 123.83 123.88 121.48 123.84 148,911 +0.25(+0.20%)
Jul 06, 2015 121.64 124.57 120.94 123.59 134,909 +0.73(+0.59%)
Jul 02, 2015 123.81 122.86 122.86 122.86 103,600 -0.67(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.